Log in with an existing account
Login:
Password:
Forgot your password? | Register
Ukraine Exchange - The first exchange in Ukraine with direct market access and internet-trading
Register Login
Tuesday, 25.09.2018 02:08
Русский Русский Українська Українська
For Investors
For Brokers
Securities market
Derivatives market
Privatization auctions
Exchange Members
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Archived Data
Index
Technical support
About Exchange
News
E-mail Subscription

Trading Results

UX Index Futures
Contract Symbol:UX-3.17
Contract Trading Symbol:UXH7
First Trading Day:16.09.2016
Last Trading Day:15.03.2017
Delivery:15.03.2017
Specification
Period from:
 to:
DownloadData in CSV
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
16.09.2016-808.6-----------
19.09.2016-813.1-----------
20.09.2016-830.6-----------
21.09.2016-830.6-----------
22.09.2016-830.6-----------
23.09.2016-830.6-----------
26.09.2016-849.5-----------
27.09.2016-875.1-----------
28.09.2016-875.1-----------
29.09.2016900900900900900900-119,000118,0002
30.09.2016877.5875880880875875-2.78 %1217,550252,5006
03.10.2016-875---------52,5006
04.10.2016-870.1---------52,2066
05.10.2016-870---------52,2006
06.10.2016-903.1---------54,1866
07.10.2016920920920920920920-119,200173,6008
10.10.2016-902.6---------72,2088
11.10.2016940940940940940940-119,400194,00010
12.10.2016-900.1---------90,01010
13.10.2016-897.6---------89,76010
17.10.2016-897.5---------89,75010
18.10.2016-900.5---------90,05010
19.10.2016-895---------89,50010
20.10.2016-892.5---------89,25010
21.10.2016-890---------89,00010
24.10.2016-887.5---------88,75010
25.10.2016-890---------89,00010
26.10.2016-886.2---------88,62010
27.10.2016-880---------88,00010
28.10.2016-883---------88,30010
31.10.2016-885---------88,50010
01.11.2016-897.6---------89,76010
02.11.2016-880.1---------88,01010
03.11.2016-889.1---------88,91010
04.11.2016-885.1---------88,51010
07.11.2016-880---------88,00010
08.11.2016-887.5---------88,75010
09.11.2016-878.3---------87,83010
10.11.2016-889---------88,90010
11.11.2016-885.1---------88,51010
14.11.2016-881.6---------88,16010
15.11.2016-862.5---------86,25010
16.11.2016868868868868868868-2117,360286,80010
17.11.2016853.3855850855850855-1.50 %102128,00015342,00040
18.11.2016855855855855855855-118,5501342,00040
21.11.2016-864.5---------345,80040
22.11.2016-856---------342,40040
23.11.2016861861861861861861-2117,2202344,40040
24.11.2016-856---------342,40040
25.11.2016861859861861861861-118,6101360,78042
28.11.2016-850.1---------357,04242
29.11.2016841.2841842842841841-5250,4706454,14054
30.11.2016845845845845845845+0.48 %5142,2505540,80064
01.12.2016-847.6---------542,46464
02.12.2016856.3857853858853858-102128,45015805,58094
05.12.2016857857857857857857-0.12 %118,5701822,72096
06.12.2016840838.2843.1843.1838.2838.2-2.19 %5267,2038938,784112
07.12.2016837.2837.2837.2837.2837.2837.2-0.12 %3125,1163987,896118
08.12.2016833.8833.3834.2834.2833.3833.3-0.47 %53125,075151,149,954138
09.12.2016837.3837838838833.3837+0.44 %1575,35391,288,980154
12.12.2016820.1817825825817817-2.39 %1111557,672681,879,100230
13.12.2016821818.9821821821821+0.49 %1216,42021,916,226234
14.12.2016811810.5811.5811.5810.5810.5-1.28 %59275,742342,447,710302
15.12.2016805.1800810.5810.5795.2800-1.30 %128636,006793,440,000430
16.12.2016800.6799.9804.9809.9790.3799.9-0.01 %133952,7321194,575,428572
19.12.2016791.9791.4793793.5790.1791.4-1.06 %135934,3891186,141,264776
20.12.2016794.2794.2794.2794.2794.2794.2+0.35 %117,94216,178,876778
21.12.2016820.8820.5794.5835.1794.5820.5+3.31 %5602,035,5122487,089,120864
22.12.2016826.7827821.5831.4820.5827+0.79 %519735,807897,757,260938
23.12.2016827.9831.9825831.9825831.9+0.59 %310347,726428,285,724996
26.12.2016830.6831829.5831829.5831-0.11 %53166,125208,393,1001,010
27.12.2016828.9827.5829829827.5827.5-0.42 %59729,430889,599,0001,160
28.12.2016821.9825.7822.6822.6819.9819.9-0.92 %1432,87549,561,6061,158
29.12.2016825.5826826826.4825826+0.74 %1699,059129,647,6801,168
04.01.2017826.5827.5825.5827.5825.5827.5+0.18 %5282,650109,747,9501,178
05.01.2017-827---------9,742,0601,178
06.01.2017829.5829.5829.5829.5829.5829.5-118,29519,788,1001,180
10.01.2017831.8832.5830.5832.5830.5832.5+0.36 %3449,91069,906,7501,190
11.01.2017839847834.5847834.5847+1.74 %17226,5402710,418,1001,230
12.01.2017847.6848.5844.5848.5841.5848.5+0.18 %56118,6621410,351,7001,220
13.01.2017845.8844.6845.5847.5844.1844.6-0.46 %16160,7081910,219,6601,210
16.01.2017844.3843.6844.6845.3843.6843.6-0.12 %212355,9894410,123,2001,200
17.01.2017860.5866844.5869844.5866+2.66 %326860,46010010,946,2401,264
18.01.2017871.1868.2867.5875.4867.5868.2+0.25 %117252,6122911,165,0521,286
19.01.2017877.4878.5875.4882873.5878.5+1.19 %517491,3665611,192,0901,274
20.01.2017879.4878.7879.4879.4879.4879.4+0.10 %3126,382311,194,6381,274
23.01.2017885.3883.5880.1888.1880.1883.5+0.47 %113389,5164411,149,7701,262
24.01.2017881.2876.5883.5883.5876.5876.5-0.79 %26211,4902410,868,6001,240
25.01.2017877.8879.5870879.5870879.5+0.34 %5479,000911,046,5201,256
26.01.2017881.5881.5881.5881.5881.5881.5+0.23 %118,815111,089,2701,258
27.01.2017875.5875.5877877875875.5-0.68 %17253,8902910,803,6701,234
30.01.2017876.6878876.5881.9875878+0.29 %2211,148,32213110,167,2401,158
31.01.2017872.2871.5874.6877.9869.5871.5-0.74 %1381,596,1281839,203,0401,056
01.02.2017870.7872.4874.5874.5869.5873.9+0.28 %1469,65589,125,3041,046
02.02.2017872.2874872.5874.2871.5874.2+0.03 %1395,942119,142,0401,046
03.02.2017870.5870.5869.5872.5867.5870.5-0.42 %17243,726289,296,9401,068
06.02.2017-871.3---------9,305,4841,068
07.02.2017-872.4---------9,317,2321,068
08.02.2017874.7876.5874.4876.5874.4876.5-1369,97889,501,2601,084
09.02.2017886.1886.4876.5891876.5886.4+1.13 %135770,886879,714,9441,096
10.02.2017897.7899.8892902892899.8+1.51 %122772,0548610,437,6801,160
13.02.2017918.9938.9900.4939.9900.4938.9+4.34 %1611,461,09915911,510,9141,226
14.02.2017931.6933.6954954928933.6-0.56 %121419,2034511,389,9201,220
15.02.2017932.1933.9930934930933.9+0.03 %110326,2273511,599,0381,242
16.02.2017941.1926.1940.8948.7926926-0.85 %1692,333,87024812,761,6581,378
17.02.2017920.3920926926917920-0.65 %518496,9445412,180,8001,324
20.02.2017918918915.5918915.5918-0.22 %103468,1555111,236,3201,224
21.02.2017917916.8915918912.1914.7-0.36 %115302,5943310,964,9281,196
22.02.2017915.1914916916.9913.1913.2-0.16 %110100,6631110,913,1601,194
23.02.2017918.4928.7913928.7908.2928.7+1.70 %7361,166,36812711,423,0101,230
24.02.2017927.7930.6927930.7927930.7+0.22 %113408,2064411,092,7521,192
27.02.2017932.8933.5933933.5931933.5+0.30 %1365,295711,071,3101,186
28.02.2017930.9932.6930932.9930932.9-0.06 %1374,469810,986,0281,178
01.03.2017935.6948.8935948.8924948.8+1.70 %1451,562,49116711,006,0801,160
02.03.2017950.3942952.5958.9937.1942-0.72 %1341,035,77310911,266,3201,196
03.03.2017940.4935.5942.6942.9935.5935.5-0.69 %18112,8491211,132,4501,190
06.03.2017938.5940.1933940.7933940.1+0.49 %1437,538411,149,5861,186
07.03.2017945.3939.4944949939.2939.2-0.10 %117538,8285710,765,5241,146
09.03.2017936.6936939.2939.2931.5931.5-0.82 %1328,098310,726,5601,146
10.03.2017928.2933.3928.2928.2928.2928.2-0.35 %119,282110,695,6181,146
13.03.2017931.9925.5936936925.4925.4-0.30 %111316,8453410,291,5601,112
14.03.2017928.4926.2927931.9925.4925.4-17185,6892010,373,4401,120
15.03.2017927.6927.66930937.9925927.5+0.23 %14874,546,383498--
DateAverage
Weighted
Price
Settlement
Price
First
Trade
HighLowLast
Trade
Change,%Last
Trade
Volume, contracts
Number
of trades
Total VolumeOpen Interest
UAHContractsUAHContracts
Share |


Copyright © Ukrainian Exchange, 2008-2018. All the rights for the information and analytical materials published on this website are protected in compliance with the ukrainian legislation.
Direct Market Access services are provided by the trading participants of the Ukrainian Exchange.
Tel: +38 (044) 495-7474. E-mail: info@ux.ua
Address: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine